Gildan Activewear Inc. (TSX:GIL)
Canada · Delayed Price · Currency is CAD 85.07
+0.02 (0.02%)
Oct 17, 2025, 4:00 PM EDT
Gildan Activewear Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 84.84 | 85.27 | 84.20 | 85.07 | 85.07 | 0.02% | 344,644 |
| Oct 16, 2025 | 85.01 | 85.57 | 84.40 | 85.05 | 85.05 | 0.27% | 477,200 |
| Oct 15, 2025 | 85.50 | 86.63 | 84.40 | 84.82 | 84.82 | -0.46% | 434,613 |
| Oct 14, 2025 | 83.27 | 85.42 | 83.18 | 85.21 | 85.21 | 2.43% | 434,200 |
| Oct 10, 2025 | 85.31 | 85.51 | 83.16 | 83.19 | 83.19 | -2.31% | 730,140 |
| Oct 9, 2025 | 86.14 | 86.14 | 84.24 | 85.16 | 85.16 | -0.82% | 189,900 |
| Oct 8, 2025 | 85.66 | 86.36 | 84.95 | 85.86 | 85.86 | 0.85% | 1,082,917 |
| Oct 7, 2025 | 85.73 | 85.73 | 83.70 | 85.14 | 85.14 | -0.08% | 1,085,300 |
| Oct 6, 2025 | 85.20 | 86.84 | 84.75 | 85.21 | 85.21 | 0.15% | 552,800 |
| Oct 3, 2025 | 83.46 | 85.32 | 83.46 | 85.08 | 85.08 | 1.88% | 505,100 |
| Oct 2, 2025 | 82.62 | 83.60 | 81.37 | 83.51 | 83.51 | 0.98% | 271,448 |
| Oct 1, 2025 | 81.03 | 82.81 | 80.65 | 82.70 | 82.70 | 2.86% | 411,500 |
| Sep 30, 2025 | 79.74 | 80.69 | 79.25 | 80.40 | 80.40 | 0.46% | 323,104 |
| Sep 29, 2025 | 80.52 | 81.04 | 78.59 | 80.03 | 80.03 | -0.37% | 355,939 |
| Sep 26, 2025 | 79.06 | 80.41 | 78.51 | 80.33 | 80.33 | 1.59% | 421,400 |
| Sep 25, 2025 | 78.75 | 79.23 | 77.83 | 79.07 | 79.07 | 0.08% | 650,800 |
| Sep 24, 2025 | 79.08 | 79.77 | 78.47 | 79.01 | 79.01 | -0.55% | 558,100 |
| Sep 23, 2025 | 78.34 | 80.01 | 78.01 | 79.45 | 79.45 | 2.07% | 766,528 |
| Sep 22, 2025 | 77.13 | 78.59 | 76.74 | 77.84 | 77.84 | 0.44% | 784,200 |
| Sep 19, 2025 | 75.79 | 77.56 | 75.02 | 77.50 | 77.50 | 3.18% | 3,709,100 |
| Sep 18, 2025 | 75.25 | 75.56 | 74.51 | 75.11 | 75.11 | 0.48% | 368,114 |
| Sep 17, 2025 | 74.98 | 76.08 | 74.46 | 74.75 | 74.75 | -0.53% | 401,300 |
| Sep 16, 2025 | 75.86 | 76.02 | 74.56 | 75.15 | 75.15 | -0.67% | 256,400 |
| Sep 15, 2025 | 75.04 | 75.82 | 74.60 | 75.66 | 75.66 | 1.39% | 401,202 |
| Sep 12, 2025 | 75.76 | 76.08 | 74.50 | 74.62 | 74.62 | -2.33% | 196,700 |
| Sep 11, 2025 | 75.45 | 76.45 | 75.39 | 76.40 | 76.40 | 1.58% | 313,800 |
| Sep 10, 2025 | 75.80 | 76.09 | 74.52 | 75.21 | 75.21 | -1.23% | 354,100 |
| Sep 9, 2025 | 76.73 | 77.01 | 75.20 | 76.15 | 76.15 | -1.10% | 497,700 |
| Sep 8, 2025 | 77.15 | 77.15 | 75.47 | 77.00 | 77.00 | 0.17% | 443,729 |
| Sep 5, 2025 | 76.32 | 76.88 | 75.75 | 76.87 | 76.87 | 0.93% | 382,028 |
| Sep 4, 2025 | 73.48 | 76.19 | 73.33 | 76.16 | 76.16 | 4.09% | 325,416 |
| Sep 3, 2025 | 72.90 | 73.74 | 72.37 | 73.17 | 73.17 | 1.19% | 260,300 |
| Sep 2, 2025 | 73.98 | 74.29 | 72.28 | 72.31 | 72.31 | -3.56% | 375,300 |
| Aug 29, 2025 | 75.20 | 75.82 | 74.85 | 74.98 | 74.98 | -0.75% | 218,300 |
| Aug 28, 2025 | 76.36 | 76.96 | 75.25 | 75.55 | 75.55 | -1.03% | 403,800 |
| Aug 27, 2025 | 75.65 | 76.53 | 75.33 | 76.34 | 76.34 | 0.67% | 198,400 |
| Aug 26, 2025 | 75.64 | 76.32 | 75.51 | 75.83 | 75.83 | - | 493,900 |
| Aug 25, 2025 | 77.41 | 77.41 | 75.68 | 75.83 | 75.83 | -1.58% | 204,932 |
| Aug 22, 2025 | 75.57 | 77.39 | 75.41 | 77.05 | 77.05 | 2.20% | 332,705 |
| Aug 21, 2025 | 75.53 | 75.84 | 74.67 | 75.39 | 75.39 | -0.48% | 283,200 |
| Aug 20, 2025 | 78.33 | 78.33 | 75.58 | 75.75 | 75.44 | -3.44% | 351,200 |
| Aug 19, 2025 | 78.54 | 79.02 | 77.92 | 78.45 | 78.12 | 0.56% | 378,603 |
| Aug 18, 2025 | 77.58 | 79.19 | 77.57 | 78.01 | 77.69 | 0.13% | 563,822 |
| Aug 15, 2025 | 78.24 | 78.69 | 77.36 | 77.91 | 77.59 | 0.21% | 726,508 |
| Aug 14, 2025 | 76.15 | 79.61 | 75.59 | 77.75 | 77.43 | 2.82% | 1,247,437 |
| Aug 13, 2025 | 71.60 | 77.03 | 71.60 | 75.62 | 75.31 | 11.78% | 1,536,510 |
| Aug 12, 2025 | 65.14 | 67.78 | 63.41 | 67.65 | 67.37 | -3.69% | 591,500 |
| Aug 11, 2025 | 70.96 | 71.16 | 69.67 | 70.24 | 69.95 | -1.01% | 337,500 |
| Aug 8, 2025 | 71.70 | 72.20 | 70.79 | 70.96 | 70.67 | -1.25% | 274,200 |
| Aug 7, 2025 | 72.51 | 72.84 | 71.23 | 71.86 | 71.56 | -1.11% | 342,024 |